Files
KissMeData/457390/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250502343534353435343500000.00Y30
320250430343534353435343500000.00Y00
420250429343534353435343500000.00Y00
520250428343534353435343500000.00N00
620250425343534353435343500000.00N00
720250424343534353435343500000.00N00
82025042334353145343531206095022015002760000.00N2300
9202504223135315532303125202475640833378000.00N5-20
10202504213155316531953085121450383503225000.00N30
11202504183155310531853065166839523342680000.00N245
12202504173110313531353045135430418905210000.00N220
13202504163090307031603070211473661552365000.00N225
14202504153065296530702940162034486311137000.00N2120
15202504142945280529502780219734628968849000.00N2135
1620250411281028402840277099060277452015000.00N30
17202504102810277028252750101940284221337000.00N270
1820250409274027202790272059655163723849000.00N5-50
19202504082790278528102720122150336562370000.00N235
20202504072755277028002715220121606719366000.00N5-60
21202504042815276028202675187870520779175000.00N240
22202504032775269027852675112226307034850000.00N260
2320250402271526902725267560770163873880000.00N220
24202504012695272527252660104185280275995000.00N5-20
2520250331271527452765271566414181070660000.00N5-60
2620250328277527952795271066663182913775000.00N235
2720250327274028302830273082391228686470000.00N5-90
282025032628302820283027903049185615325000.00N25
2920250325282528502865281061154173906122000.00N25
3020250324282027502840275081038228382325000.00N230
3120250321279027902820272074966207135195000.00N5-20
3220250320281028202840274580051224134270000.00N5-10
33202503192820276028602750258768731923702000.00N240
34202503182780275027852740137044378708610000.00N230
3520250317275027052770270558922161870170000.00N220
3620250314273027002740269559002160366410000.00N230
3720250313270027002735268581939221745415000.00N30
3820250312270026152725260087753235128309000.00N285
3920250311261525652620248067230172357540000.00N215
40202503102600263026352505163382416975004000.00N5-35
41202503072635262526702565138748360525896000.00N245
42202503062590266526802560147779384244400000.00N5-60
4320250305265026952720262074369197306620000.00N5-45
4420250304269527402750261552457140199009000.00N5-45
4520250228274027952795271042215115694525000.00N5-20
46202502272760278528252685131723362759660000.00N5-40
4720250226280026502830264093075255484530000.00N2110
4820250225269026652700262578121208195700000.00N230
492025022426602680268026402906477119290000.00N5-40
5020250221270026752750263564078171965350000.00N220
5120250220268027452770265099911267209885000.00N5-65
5220250219274527952820271076673211244550000.00N5-40
53202502182785287028852730266380744706885000.00N5-70
54202502172855268028652680333707932266860000.00N2180
55202502142675263526952620142092379383280000.00N245
56202502132630255026402550168246439316100000.00N275
57202502122555262526302555168898434985400000.00N5-55
58202502112610264526702600146444386378815000.00N5-15
59202502102625260026502550219549569690655000.00N225
6020250207260026852685258566085172432765000.00N5-30
6120250206263026102680258582039215909725000.00N235
62202502052595266026852585158154413607315000.00N5-90
63202502042685262527402600158680423461735000.00N285
642025020326002750275025304565001196451145000.00N5-200
652025013128002755284026354914611355413540000.00N5-80
66202501242880280028802800256378727264515000.00N280
67202501232800280528352685219927609214360000.00N220
682025012227802665281526605380861479106855000.00N2120
69202501212660261027252570298493798485375000.00N250
702025012026102520272025204013041060503165000.00N2115
71202501172495255026402495183129471226565000.00N5-90
722025011625852465263024653970111021029865000.00N2110
732025011524752320254022904260311026546750000.00N2125
74202501142350237024502345349742834623790000.00N5-80
752025011324302275245022306943631605602625000.00N2255
76202501102175215521902155992821547710000.00N5-5
772025010921802195220021451121524189895000.00N220
782025010821602155220021553575477666585000.00N5-30
792025010721902205220521703563377753905000.00N25
8020250106218522002225216051914113885195000.00N5-15
8120250103220022052240220047497104988615000.00N30
8220250102220021752260217554902120856135000.00N230
8320241230217021102180211098850212744790000.00N280
84202412272090222522402085246368530177080000.00N5-135
85202412262225221022502205101514225691935000.00N220
86202412242205222022202190106496234389740000.00N5-15
87202412232220223022502175135955298392755000.00N5-10
882024122022302355235521205900801292401040000.00N5-125
8920241219235423542354235400000.00N00
9020241218235423542354235400000.00N00
9120241217235423542354235400000.00N00
9220241216235423542354235400000.00N00
9320241213235423542354235400000.00N00
9420241212235423542354235400000.00N00
9520241211235423542354235400000.00N00
9620241210235423542354235400000.00N00
9720241209235423542354235400000.00N00
9820241206235423542354235400000.00N00
9920241205235423542354235400000.00N00
10020241204235423542354235400000.00N00
10120241203235423542354235400000.00N00
10220241202235423542354235400000.00N00
10320241129235423542354235400000.00N00
10420241128235423542354235400000.00N00
10520241127235423542354235400000.00N00
10620241126235423542354235400000.00N00
10720241125235423542354235400000.00N00
10820241122235423542354235400000.00N00
10920241121235423542354235400000.00N00
11020241120235423542354235400000.00N00
11120241119235423542354235400000.00N00
11220241118235423542354235400000.00N00
11320241115235423542354235400000.00N00
11420241114235423542354235400000.00N00
11520241113235423542354235400000.00N00
11620241112235423542354235400000.00N00
11720241111235423542354235400000.00N00
11820241108235423542354235400000.00N00
11920241107235423542354235400000.00N00
12020241106235423542354235400000.00N00
12120241105235423542354235400000.00N00
12220241104235423542354235400000.00N00
12320241101235423542354235400000.00N00
12420241031235423542354235400000.00N00
12520241030235423542354235400000.00N00
12620241029235423542354235400000.00N00
12720241028235423542354235400000.00N00
12820241025235423542354235400000.00N00
12920241024235423542354235400000.00N00
13020241023235423542354235400000.00N00
13120241022235423542354235400000.00N00
13220241021235423542354235400000.00N00
1332024101823542354235423202569060248385000.00N214
13420241017234023402354232060958142728860000.00N30
13520241016234023452369233077967183494510000.00N5-4
1362024101523452354235923352866267289940000.00N30
13720241014234523542359233546396109064240000.00N224
13820241011232023252359231052488121990090000.00N24
13920241010231523252325230545793106055210000.00N5-4
1402024100823202350235023202026647171045000.00N5-19
1412024100723402335235023154224198338540000.00N214
1422024100423252340234023201825642528030000.00N5-19
1432024100223452330234523051470834158870000.00N234
14420240930231023302335231045495105427400000.00N5-24
1452024092723352335233522851081925008780000.00N224
1462024092623102320233522801305930162605000.00N5-9
1472024092523202300236922853808688840180000.00N244
1482024092422762330233022213428178265165000.00N5-39
1492024092323152315233523054185197138800000.00N30
15020240920231522902330226684215195398530000.00N259
15120240919225623302350225197656223840335000.00N5-74
1522024091323302354235423203566983332390000.00N5-4
153202409122335233523642315175057408179220000.00N24
1542024091123302335233523053721986536900000.00N30
1552024091023602350236523003963992979690000.00N210
1562024090923502360236023452361755519395000.00N30
1572024090623502365239023502746765332910000.00N5-15
1582024090523652355236523102569860313270000.00N245
1592024090423202345235023001492334688280000.00N5-30
1602024090323502350237023252065748684430000.00N5-5
16120240902235523502380232044525105100010000.00N220
162202408302335234023452295105689243573015000.00N225
1632024082923102305231022901351231062490000.00N30
1642024082823102315231523001467933835325000.00N220
1652024082722902305234022802745363139810000.00N5-10
1662024082623002305236022903311176435170000.00N30
167202408232300234523802250127281291709675000.00N5-45
16820240822234523552375231051642120681065000.00N5-30
1692024082123752385238523051354831827765000.00N5-15
1702024082023902395239523352926569294610000.00N5-10
1712024081924002405241023751881044964280000.00N5-10
1722024081624102390241523704033396885980000.00N210
17320240814240023502410235057475137283225000.00N250
174202408132350232523502325528812396545000.00N220
175202408122330230523402305741917187115000.00N215
1762024080923152325234523102078348218085000.00N215
17720240808230023252355223556458129932305000.00N5-30
1782024080723302335237023051048324641770000.00N5-10
1792024080623402285234522804059693646435000.00N255
180202408052285237023902265124623288254575000.00N5-65
1812024080223502340235523151881744131150000.00N25
1822024080123452320234523101352031434870000.00N225
1832024073123202295232022752038846612750000.00N235
184202407302285233523352275781317841250000.00N5-55
1852024072923402350235022801463033482705000.00N5-15
186202407262355238523902330930721815075000.00N5-25
187202407252380235523852340956022607220000.00N5-5
188202407242385238023852375446010612340000.00N30
18920240723238523852385236523885672190000.00N210
1902024072223752400240023601209628823280000.00N5-25
1912024071924002370240023401600638311725000.00N225
1922024071823752395240523602025948301215000.00N5-30
1932024071724052410241023551712541099055000.00N5-5
1942024071624102400242023953103574583465000.00N215
1952024071523952370240023652865468197560000.00N215
1962024071223802400241523202138151245995000.00N5-15
197202407112395240024252330492511831880000.00N5-5
1982024071024002395248023101702541201835000.00N30
1992024070924002425243023851257130305630000.00N30
2002024070824002325247023153083773591600000.00N285
201202407052315232023302290463710659710000.00N5-10
2022024070423252280234522802763164255295000.00N245
20320240703228022452300223075512172372870000.00N250
2042024070222302240224022207741726970000.00N5-10
2052024070122402245224522358421887170000.00N5-5
2062024062822452245225022201558434985855000.00N30
207202406272245223522502230558312527245000.00N25
208202406262240224022502225863519326965000.00N30
209202406252240231023102230556712582475000.00N5-45
21020240624228522902290226021484904575000.00N5-10
211202406212295229523002255702416127385000.00N30
2122024062022952310231022201423532430735000.00N5-5
213202406192300230023002280725416645745000.00N30
2142024061823002260231022553604982476385000.00N245
215202406172255227022852240638514535130000.00N5-30
216202406142285227022852270967022023705000.00N215
217202406132270225022702250712416102720000.00N210
21820240612226022652270225028566447625000.00N210
21920240611225022502250222030616853375000.00N5-5
220202406102255224522602205726416117340000.00N25
2212024060722502245227522251199027100420000.00N25
2222024060522452220225522201654136990925000.00N225
2232024060422202185223021851250027491240000.00N235
224202406032185220522052185706015495515000.00N5-20
225202405312205220522102185503611037635000.00N5-15
226202405302220218022202180555612283130000.00N230
227202405292190219521952185712615598210000.00N5-10
228202405282200218022102170677714826310000.00N215
2292024052721852190220021702958064625945000.00N5-15
230202405242200219022102190532211657515000.00N5-15
23120240523221522052230220536108018995000.00N210
2322024052222052195220521901120024634080000.00N25
233202405212200219522052190765116773405000.00N30
23420240520220021852200217039268594100000.00N25
235202405172195220022052175689615077870000.00N5-5
2362024051622002180220021801273027982000000.00N215
2372024051421852195219521801553333887665000.00N5-5
238202405132190220022002175801717489980000.00N25
2392024051021852185221521852597556945335000.00N210
2402024050921752180220021651866540574020000.00N5-25
2412024050822002195221021453419674488785000.00N210
2422024050721902220224521854358296007920000.00N5-45
243202405032235222522402210598613253535000.00N30
2442024050222352235224522351280128640660000.00N5-10
2452024043022452240226022301749539323680000.00N25
246202404292240223022552220717815976795000.00N5-10
247202404262250222522552220522911725605000.00N30
2482024042522502250225522251695737822320000.00N30
2492024042422502230225022301075424125475000.00N215
25020240423223522402240220535627938220000.00N30
2512024042222352235225022356521457240000.00N30
25220240419223522202270219052975116861555000.00N215
25320240418222022302230221524295388290000.00N5-5
2542024041722252240226022101920442815740000.00N5-10
255202404162235223022402225777117307205000.00N5-5
2562024041522402245224522252493155535445000.00N5-5
2572024041222452200225022003546879613270000.00N210
25820240411223522102240221036638164100000.00N225
2592024040922102200222522002583957007790000.00N220
2602024040821902190222021853372674095995000.00N5-20
2612024040522102185222021854096490435795000.00N210
2622024040422002215221521951324129099020000.00N30
26320240403220021852200218542279288850000.00N25
2642024040221952195220021951078123674680000.00N5-10
265202404012205220022152185575112628005000.00N25
2662024032922002200220522006271379430000.00N30
2672024032822002200221521851319929037880000.00N30
2682024032722002205220521803942186515335000.00N5-5
2692024032622052200221022003000066039125000.00N25
2702024032522002205220521902960565110350000.00N30
271202403222200221022102190494610878780000.00N5-10
27220240321221022002210219045279948010000.00N210
273202403202200221522202185630313807600000.00N210
274202403192190220022002190621613643795000.00N5-5
275202403182195219522002190686115046440000.00N25
27620240315219021952195219045609998160000.00N5-5
2772024031421952200220521901029722615975000.00N30
2782024031321952195220021801587434674105000.00N30
2792024031221952190220021901754538586595000.00N25
2802024031121902180223021801027422671010000.00N210
2812024030821802195219521801551633864075000.00N5-15
282202403072195216521952165459210013335000.00N25
28320240306219022052205218038598427810000.00N210
28420240305218022052205218061246133666600000.00N5-10
2852024030421902185220021803542277552355000.00N5-10
2862024022922002185220021851090623929905000.00N25
287202402282195219022352175606813277865000.00N25
288202402272190219022002180587412838510000.00N5-10
289202402262200220022052180907219945925000.00N30
2902024022322002195220521807101558050000.00N5-5
29120240222220522102220220546594103150695000.00N5-5
2922024022122102205222521904211793040920000.00N25
29320240220220522152215220019094206275000.00N30
29420240219220521802215217579452174902465000.00N225
2952024021621802175218021701544733573590000.00N25
29620240215217521702185216036337894640000.00N25
2972024021421702180218021501049022804180000.00N5-5
2982024021321752170218021651302828296120000.00N25
29920240208217021902190216016643615730000.00N5-5
300202402072175219021902150966220943750000.00N25
3012024020621702165217021601160825119625000.00N25
30220240205216521602175216028656205355000.00N5-5
303202402022170215021852150944420482120000.00N5-5
304202402012175215521752155591412801075000.00N210
3052024013121652160218021501157625110565000.00N25
3062024013021602130217021302786160369535000.00N220
3072024012921402130215021251745337291520000.00N210
3082024012621302135215521252117645130410000.00N5-5
3092024012521352145216021101925440941705000.00N5-30
3102024012421652135217021301250427029290000.00N5-5
311202401232170215521702155659914303670000.00N30
312202401222170216521702145725315679300000.00N25
3132024011921652170217021503634878385100000.00N215
3142024011821502145215521302505253834285000.00N25
315202401172145213021452130708715153510000.00N25
3162024011621402140214521252090944699915000.00N30
317202401152140214021402130909419417150000.00N25
3182024011221352110214521051954241707060000.00N210
3192024011121252120213021153235568874785000.00N25
3202024011021202110212021003188567369890000.00N215
3212024010921052105210520952027742663575000.00N30
32220240108210520802110208050081105106165000.00N210
3232024010520952080209520751843038448540000.00N210
324202401042085207520902075858217895595000.00N25
32520240103208020902090207526005419530000.00N5-10
32620240102209020902100208044339292135000.00N30
3272023122820902085209020751771636966645000.00N215
3282023122720752080208520751614833534120000.00N5-5
329202312262080207520802075809716804355000.00N5-5
3302023122220852080208520801744936343110000.00N25
3312023122120802095209520751516231581265000.00N5-5
3322023122020852075208520751016321151965000.00N30
3332023121920852080208520751098122813780000.00N25
3342023121820802080208520751019321194210000.00N30
3352023121520802055208520553645575697015000.00N215
3362023121420652075207520501311926976005000.00N5-5
3372023121320702070208020601665034319085000.00N5-10
3382023121220802075208020601178624402165000.00N25
33920231211207520602085206013822850240000.00N30
3402023120820752075208020651626133668475000.00N25
341202312072070206520752065535211067460000.00N30
3422023120620702075207520651470530434860000.00N30
3432023120520702090209020701119823285115000.00N5-10
34420231204208020902090207034867248310000.00N30
3452023120120802085209020652967361607825000.00N5-5
346202311302085209520952065996320634660000.00N30
347202311292085209020902070697114479750000.00N5-5
3482023112820902090209020801157524117715000.00N25
3492023112720852075209020751116923208045000.00N25
350202311242080207020852070806716737955000.00N30
351202311232080208020802075716914886140000.00N30
3522023112220802075208520751385428774930000.00N5-5
353202311212085207520852075851417700205000.00N210
35420231120207520702075206537627779190000.00N25
3552023111720702080208020651370928418380000.00N30
35620231116207020652075206536907647320000.00N30
3572023111520702055207520551527431494655000.00N215
3582023111420552065206520451584532527340000.00N5-10
35920231113206520602065205535137232530000.00N25
3602023111020602060207020551785736742325000.00N30
3612023110920602055207020551069222002250000.00N5-5
3622023110820652050207520501214625109655000.00N215
363202311072050205020602050677813950490000.00N30
3642023110620502060206520501843937898665000.00N5-5
3652023110320552050206020401958240145050000.00N210
3662023110220452030205020304115183965100000.00N25
3672023110120402035204520303008761321035000.00N25
3682023103120352035205520352578752677720000.00N5-5
3692023103020402030204520302761356342180000.00N30
3702023102720402035205020352867058508040000.00N30
3712023102620402030204520301385628212415000.00N5-5
3722023102520452040205020303367268811070000.00N30
37320231024204520302050202580899164726145000.00N215
3742023102320302035204020251039921141170000.00N5-5
3752023102020352040204520202957759972060000.00N5-10
3762023101920452030204520301312326690455000.00N210
3772023101820352045204520351775936235615000.00N5-5
3782023101720402035205020304810198229545000.00N25
3792023101620352025203520203186964650405000.00N25
38020231013203020202045202076385155007060000.00N25
3812023101220252030203020203148663781705000.00N30
3822023101120252035203520151460429515555000.00N30
3832023101020252020203020202407048725820000.00N30
3842023100620252020202520153019260933135000.00N25
38520231005202020202030201556048113370285000.00N30
38620231004202020302030202057376115937335000.00N5-10
3872023092720302020203520202586652419420000.00N210
38820230926202020252035202063165127947670000.00N30
38920230925202020252030202060670122770755000.00N5-5
39020230922202520252030201565277131857725000.00N30
39120230921202520202025201552863106631400000.00N25
3922023092020202025202520151800836383870000.00N5-5
39320230919202520402040202553916109547805000.00N5-10
394202309182035202020452020116863237416610000.00N215
39520230915202020202025201083728169333830000.00N30
396202309142020201520252015120105242116270000.00N25
397202309132015202520302015103102208381370000.00N5-10
39820230912202520202030201566208134021390000.00N25
399202309112020202020302015134213271532130000.00N5-5
400202309082025201520302015103419208690285000.00N30
401202309072025202520252015214738433478260000.00N30
402202309062025202520252015174657352436030000.00N5-5
403202309052030201520302015316341639556080000.00N25
4042023090420252020202520106948031401391720000.00N25
4052023090120202025203020158934261801841680000.00N25
40620230831201520352065201532784716642922770000.00N5-20
40720230830203526553045203561004368160470203305000.00N235